| 2026 |
| 08/10 | 3,329 | 3,329 | 3,284 | 3,299 | -0.03% | 5,360 | - | -1.23% |
| 08/07 | 3,327 | 3,327 | 3,265 | 3,300 | +0.15% | 1,945 | - | -1.37% |
| 08/06 | 3,326 | 3,326 | 3,290 | 3,295 | -0.99% | 401 | - | -1.67% |
| 08/05 | 3,300 | 3,339 | 3,300 | 3,328 | +1.16% | 2,466 | - | -0.92% |
| 08/04 | 3,270 | 3,290 | 3,227 | 3,290 | +1.29% | 3,754 | - | -2.23% |
| 08/03 | 3,290 | 3,290 | 3,205 | 3,248 | -2.99% | 2,445 | - | -3.68% |
| 07/31 | 3,225 | 3,350 | 3,225 | 3,348 | +4.46% | 82,385 | - | -0.95% |
| 07/30 | 3,199 | 3,239 | 3,175 | 3,205 | +0.41% | 897 | - | -5.4% |
| 07/29 | 3,281 | 3,299 | 3,136 | 3,192 | -1.78% | 8,054 | - | -6.12% |
| 07/28 | 3,301 | 3,315 | 3,248 | 3,250 | -3.25% | 1,043 | - | -4.75% |
| 07/27 | 3,362 | 3,362 | 3,321 | 3,359 | +1.02% | 5,296 | - | -1.98% |
| 07/24 | 3,371 | 3,379 | 3,325 | 3,325 | -2.41% | 1,212 | - | -3.26% |
| 07/23 | 3,383 | 3,414 | 3,383 | 3,407 | +1.1% | 2,405 | - | -1.16% |
| 07/22 | 3,428 | 3,430 | 3,370 | 3,370 | 0% | 1,561 | - | -2.38% |
| 07/21 | 3,300 | 3,370 | 3,276 | 3,370 | +3.79% | 3,413 | - | -2.57% |
| 07/17 | 3,339 | 3,339 | 3,235 | 3,247 | -3.68% | 5,027 | - | -6.32% |
| 07/16 | 3,400 | 3,400 | 3,361 | 3,371 | -1.78% | 3,436 | - | -2.91% |
| 07/15 | 3,393 | 3,449 | 3,393 | 3,432 | +2.14% | 5,642 | - | -1.07% |
| 07/14 | 3,368 | 3,368 | 3,298 | 3,360 | +0.18% | 2,593 | - | -3.06% |
| 07/13 | 3,429 | 3,445 | 3,345 | 3,354 | -2.16% | 6,096 | - | -3.26% |
| 07/10 | 3,435 | 3,477 | 3,428 | 3,428 | +0.97% | 8,178 | - | -1.04% |
| 07/10 | （IR情報）8:45 台湾証券取引所の取引停止に伴なう一部ETFの設定・解約等の申込みの受付中止についてのお知らせ |
| 07/09 | 3,450 | 3,450 | 3,390 | 3,395 | -1.02% | 1,530 | - | -1.99% |
| 07/08 | 3,390 | 3,465 | 3,390 | 3,430 | +0.32% | 25,776 | - | -1.1% |
| 07/07 | 3,474 | 3,494 | 3,394 | 3,419 | -1.61% | 4,735 | - | -1.61% |
| 07/06 | 3,470 | 3,505 | 3,470 | 3,475 | +0.55% | 8,379 | - | -0.14% |
| 07/03 | 3,399 | 3,465 | 3,360 | 3,456 | +1.23% | 6,924 | - | -0.78% |
| 07/02 | 3,485 | 3,485 | 3,401 | 3,414 | -2.21% | 3,619 | - | -2.01% |
| 07/01 | 3,485 | 3,530 | 3,471 | 3,491 | +0.32% | 3,458 | - | +0.2% |
| 06/30 | 3,451 | 3,515 | 3,440 | 3,480 | +0.23% | 1,815 | - | -0.06% |
| 06/29 | 3,461 | 3,475 | 3,420 | 3,472 | +0.64% | 2,576 | - | -0.2% |
| 06/26 | 3,513 | 3,520 | 3,388 | 3,450 | -2.57% | 19,872 | - | -0.72% |
| 06/25 | 3,539 | 3,571 | 3,520 | 3,541 | +1.06% | 27,034 | - | +2.02% |
| 06/24 | 3,474 | 3,525 | 3,459 | 3,504 | +0.26% | 8,259 | - | +1.21% |
| 06/23 | 3,649 | 3,649 | 3,489 | 3,495 | -3.85% | 5,008 | - | +1.3% |
| 06/22 | 3,576 | 3,636 | 3,570 | 3,635 | +1.11% | 1,748 | - | +5.64% |
| 06/19 | 3,590 | 3,630 | 3,568 | 3,595 | +0.36% | 5,719 | - | +4.96% |
| 06/18 | 3,521 | 3,582 | 3,521 | 3,582 | +1.19% | 1,336 | - | +4.98% |
| 06/17 | 3,523 | 3,552 | 3,511 | 3,540 | -0.14% | 1,230 | - | +4.03% |
| 06/16 | 3,557 | 3,565 | 3,540 | 3,545 | +0.2% | 11,031 | - | +4.45% |
| 06/15 | 3,500 | 3,548 | 3,500 | 3,538 | +4.21% | 4,155 | - | +4.52% |
| 06/12 | 3,415 | 3,451 | 3,395 | 3,395 | +3.03% | 6,285 | - | +0.53% |
| 06/11 | 3,295 | 3,335 | 3,270 | 3,295 | -1.64% | 2,371 | - | -2.37% |
| 06/10 | 3,353 | 3,395 | 3,310 | 3,350 | -1.09% | 20,419 | - | -0.83% |
| 06/09 | 3,330 | 3,387 | 3,305 | 3,387 | +3.11% | 3,204 | - | +0.5% |
| 06/08 | 3,304 | 3,334 | 3,270 | 3,285 | -4.09% | 11,442 | - | -2.26% |
| 06/05 | 3,481 | 3,490 | 3,401 | 3,425 | -2.5% | 3,680 | - | +2% |
| 06/04 | 3,529 | 3,529 | 3,485 | 3,513 | -1.98% | 2,773 | - | +4.9% |
| 06/03 | 3,570 | 3,586 | 3,558 | 3,584 | +0.96% | 4,509 | - | +7.43% |
| 06/02 | 3,560 | 3,560 | 3,488 | 3,550 | 0% | 4,631 | - | +6.96% |
| 06/01 | 3,489 | 3,550 | 3,471 | 3,550 | +1.78% | 8,131 | - | +7.41% |
| 05/29 | 3,450 | 3,488 | 3,440 | 3,488 | +2.62% | 41,533 | - | +5.99% |
| 05/28 | 3,441 | 3,464 | 3,355 | 3,399 | -1.62% | 11,757 | - | +3.69% |
| 05/27 | 3,445 | 3,479 | 3,445 | 3,455 | +1.32% | 6,842 | - | +5.72% |
| 05/26 | 3,400 | 3,422 | 3,391 | 3,410 | +1.19% | 13,006 | - | +4.7% |
| 05/25 | 3,350 | 3,380 | 3,347 | 3,370 | +1.08% | 2,890 | - | +3.85% |
| 05/22 | 3,342 | 3,347 | 3,316 | 3,334 | +0.48% | 9,144 | - | +3.12% |
| 05/21 | 3,255 | 3,318 | 3,255 | 3,318 | +3.2% | 3,791 | - | +3.01% |
| 05/20 | 3,255 | 3,255 | 3,200 | 3,215 | -1.23% | 3,798 | - | +0.16% |
| 05/19 | 3,285 | 3,285 | 3,235 | 3,255 | +0.31% | 1,584 | - | +1.66% |
| 05/18 | 3,265 | 3,269 | 3,234 | 3,245 | -0.92% | 2,899 | - | +1.63% |
| 05/15 | 3,366 | 3,375 | 3,255 | 3,275 | -2.24% | 1,490 | - | +3.05% |
| 05/14 | 3,340 | 3,384 | 3,333 | 3,350 | +0.9% | 2,744 | - | +5.91% |
| 05/13 | 3,277 | 3,332 | 3,260 | 3,320 | 0% | 2,291 | - | +5.63% |
| 05/12 | 3,365 | 3,386 | 3,320 | 3,320 | -0.87% | 18,757 | - | +6.31% |
| 05/11 | 3,350 | 3,375 | 3,340 | 3,349 | +0.27% | 6,374 | - | +7.82% |
| 05/08 | 3,345 | 3,345 | 3,311 | 3,340 | -0.33% | 1,532 | - | +8.41% |
| 05/07 | 3,320 | 3,351 | 3,320 | 3,351 | +5.88% | 7,076 | - | +9.51% |
| 05/01 | 3,160 | 3,185 | 3,158 | 3,165 | 0% | 1,258 | - | +4.11% |
| 04/30 | 3,190 | 3,221 | 3,161 | 3,165 | -1.28% | 41,932 | - | +4.52% |
| 04/28 | 3,232 | 3,250 | 3,196 | 3,206 | 0% | 2,775 | - | +6.23% |
| 04/27 | 3,195 | 3,247 | 3,192 | 3,206 | +0.79% | 15,466 | - | +6.76% |
| 04/24 | 3,147 | 3,200 | 3,147 | 3,181 | +0.6% | 4,560 | - | +6.53% |
| 04/23 | 3,197 | 3,198 | 3,136 | 3,162 | -0.72% | 9,415 | - | +6.29% |
| 04/22 | 3,213 | 3,213 | 3,169 | 3,185 | -0.78% | 4,818 | - | +7.28% |
| 04/21 | 3,156 | 3,210 | 3,156 | 3,210 | +1.58% | 7,827 | - | +8.48% |
| 04/20 | 3,175 | 3,175 | 3,156 | 3,160 | +0.41% | 8,308 | - | +7.26% |
| 04/17 | 3,139 | 3,165 | 3,139 | 3,147 | -0.94% | 3,265 | - | +7.19% |
| 04/16 | 3,127 | 3,180 | 3,127 | 3,177 | +1.83% | 3,738 | - | +8.5% |
| 04/15 | 3,125 | 3,150 | 3,116 | 3,120 | +1.56% | 5,107 | - | +6.81% |
| 04/14 | 3,087 | 3,087 | 3,064 | 3,072 | +1.59% | 2,252 | - | +5.46% |
| 04/13 | 3,014 | 3,042 | 3,014 | 3,024 | -1.01% | 1,022 | - | +4.17% |
| 04/10 | 3,043 | 3,055 | 3,016 | 3,055 | +1.36% | 6,668 | - | +5.34% |
| 04/09 | 3,024 | 3,030 | 3,010 | 3,014 | -0.33% | 584 | - | +4.15% |
| 04/08 | 2,994 | 3,024 | 2,979 | 3,024 | +5.11% | 16,511 | - | +4.75% |
| 04/07 | 2,893 | 2,925 | 2,877 | 2,877 | -0.21% | 1,853 | - | -0.31% |
| 04/06 | 2,813 | 2,883 | 2,813 | 2,883 | +0.7% | 5,022 | - | -0.41% |
| 04/03 | 2,835 | 2,898 | 2,835 | 2,863 | +1.17% | 729 | - | -1.41% |
| 04/02 | 2,919 | 2,920 | 2,830 | 2,830 | -1.5% | 13,151 | - | -2.95% |
| 04/01 | 2,863 | 2,891 | 2,845 | 2,873 | +4.66% | 8,479 | - | -1.84% |
| 03/31 | 2,783 | 2,797 | 2,744 | 2,745 | -2.28% | 9,574 | - | -6.47% |
| 03/30 | 2,806 | 2,809 | 2,760 | 2,809 | -1.65% | 9,253 | - | -4.68% |
| 03/27 | 2,836 | 2,856 | 2,820 | 2,856 | -0.31% | 4,057 | - | -3.38% |
| 03/26 | 2,910 | 2,910 | 2,865 | 2,865 | -1.58% | 4,332 | - | -3.21% |
| 03/25 | 2,869 | 2,912 | 2,869 | 2,911 | +3.26% | 7,022 | - | -1.79% |
| 03/24 | 2,853 | 2,855 | 2,811 | 2,819 | +1.37% | 15,031 | - | -4.96% |
| 03/23 | 2,873 | 2,873 | 2,777 | 2,781 | -4.86% | 33,151 | - | -6.43% |
| 03/19 | 2,948 | 2,948 | 2,918 | 2,923 | -2.5% | 9,634 | - | -1.91% |
| 03/18 | （IR情報）15:30 投資信託約款の一部変更に関するお知らせ |
| 03/18 | 2,970 | 2,998 | 2,967 | 2,998 | +2.18% | 13,342 | - | +0.5% |
| 03/17 | 2,937 | 2,963 | 2,934 | 2,934 | +1.59% | 5,823 | - | -1.58% |
| 03/16 | 2,911 | 2,915 | 2,882 | 2,888 | -1.13% | 6,393 | - | -3.09% |
| 03/09 | （IR情報）15:30 投資信託約款の一部変更に関するお知らせ |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
